Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-24 |
0.0500 USDT |
43,986,955.6997 |
0.0500 USDT |
0.0487 USDT |
0.0518 USDT |
0.0499 USDT |
| 2023-04-23 |
0.0510 USDT |
32,975,939.7036 |
0.0513 USDT |
0.0490 USDT |
0.0524 USDT |
0.0501 USDT |
| 2023-04-22 |
0.0490 USDT |
62,056,980.2905 |
0.0482 USDT |
0.0468 USDT |
0.0526 USDT |
0.0513 USDT |
| 2023-04-21 |
0.0491 USDT |
46,389,073.8464 |
0.0501 USDT |
0.0471 USDT |
0.0507 USDT |
0.0482 USDT |
| 2023-04-20 |
0.0517 USDT |
58,483,429.8308 |
0.0529 USDT |
0.0487 USDT |
0.0550 USDT |
0.0500 USDT |
| 2023-04-19 |
0.0553 USDT |
67,144,183.7019 |
0.0577 USDT |
0.0516 USDT |
0.0585 USDT |
0.0529 USDT |
| 2023-04-18 |
0.0558 USDT |
55,260,980.0797 |
0.0541 USDT |
0.0528 USDT |
0.0590 USDT |
0.0576 USDT |
| 2023-04-17 |
0.0547 USDT |
104,032,020.0004 |
0.0572 USDT |
0.0525 USDT |
0.0572 USDT |
0.0541 USDT |
| 2023-04-16 |
0.0545 USDT |
140,074,571.0430 |
0.0495 USDT |
0.0482 USDT |
0.0610 USDT |
0.0572 USDT |
| 2023-04-15 |
0.0482 USDT |
72,417,201.3057 |
0.0463 USDT |
0.0454 USDT |
0.0502 USDT |
0.0495 USDT |
| 2023-04-14 |
0.0458 USDT |
66,594,720.3523 |
0.0447 USDT |
0.0446 USDT |
0.0469 USDT |
0.0463 USDT |
| 2023-04-13 |
0.0437 USDT |
28,254,000.3294 |
0.0424 USDT |
0.0422 USDT |
0.0451 USDT |
0.0447 USDT |
| 2023-04-12 |
0.0422 USDT |
33,453,270.8938 |
0.0418 USDT |
0.0411 USDT |
0.0431 USDT |
0.0424 USDT |
| 2023-04-11 |
0.0430 USDT |
27,737,347.6017 |
0.0430 USDT |
0.0417 USDT |
0.0439 USDT |
0.0418 USDT |
| 2023-04-10 |
0.0427 USDT |
36,694,795.6134 |
0.0420 USDT |
0.0415 USDT |
0.0445 USDT |
0.0429 USDT |
| 2023-04-09 |
0.0419 USDT |
22,985,738.9873 |
0.0426 USDT |
0.0408 USDT |
0.0432 USDT |
0.0419 USDT |
| 2023-04-08 |
0.0425 USDT |
28,049,405.3461 |
0.0413 USDT |
0.0409 USDT |
0.0434 USDT |
0.0426 USDT |
| 2023-04-07 |
0.0415 USDT |
30,789,105.4543 |
0.0421 USDT |
0.0404 USDT |
0.0431 USDT |
0.0413 USDT |
| 2023-04-06 |
0.0411 USDT |
40,007,189.8980 |
0.0410 USDT |
0.0401 USDT |
0.0427 USDT |
0.0421 USDT |
| 2023-04-05 |
0.0418 USDT |
54,963,934.9856 |
0.0423 USDT |
0.0408 USDT |
0.0429 USDT |
0.0410 USDT |
| 2023-04-04 |
0.0403 USDT |
54,155,107.2525 |
0.0381 USDT |
0.0378 USDT |
0.0431 USDT |
0.0423 USDT |
| 2023-04-03 |
0.0387 USDT |
38,823,507.7053 |
0.0389 USDT |
0.0375 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-04-02 |
0.0392 USDT |
21,406,950.7031 |
0.0401 USDT |
0.0382 USDT |
0.0405 USDT |
0.0389 USDT |
| 2023-04-01 |
0.0403 USDT |
34,318,501.1217 |
0.0405 USDT |
0.0394 USDT |
0.0416 USDT |
0.0401 USDT |
| 2023-03-31 |
0.0383 USDT |
59,430,666.4057 |
0.0367 USDT |
0.0364 USDT |
0.0409 USDT |
0.0405 USDT |
| 2023-03-30 |
0.0367 USDT |
38,486,225.8969 |
0.0370 USDT |
0.0360 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-03-29 |
0.0373 USDT |
43,979,946.9788 |
0.0366 USDT |
0.0362 USDT |
0.0384 USDT |
0.0370 USDT |
| 2023-03-28 |
0.0353 USDT |
39,977,037.4088 |
0.0342 USDT |
0.0334 USDT |
0.0374 USDT |
0.0366 USDT |
| 2023-03-27 |
0.0346 USDT |
20,879,499.9426 |
0.0353 USDT |
0.0334 USDT |
0.0357 USDT |
0.0342 USDT |
| 2023-03-26 |
0.0352 USDT |
15,196,007.3725 |
0.0349 USDT |
0.0346 USDT |
0.0356 USDT |
0.0353 USDT |
| 2023-03-25 |
0.0352 USDT |
19,210,486.3246 |
0.0350 USDT |
0.0342 USDT |
0.0356 USDT |
0.0349 USDT |
| 2023-03-24 |
0.0358 USDT |
34,475,407.5564 |
0.0370 USDT |
0.0344 USDT |
0.0373 USDT |
0.0350 USDT |
| 2023-03-23 |
0.0365 USDT |
34,350,436.5087 |
0.0362 USDT |
0.0357 USDT |
0.0373 USDT |
0.0370 USDT |
| 2023-03-22 |
0.0369 USDT |
36,712,485.6315 |
0.0371 USDT |
0.0353 USDT |
0.0379 USDT |
0.0361 USDT |
| 2023-03-21 |
0.0365 USDT |
44,969,354.0523 |
0.0360 USDT |
0.0353 USDT |
0.0373 USDT |
0.0371 USDT |
| 2023-03-20 |
0.0365 USDT |
41,388,019.2644 |
0.0373 USDT |
0.0357 USDT |
0.0375 USDT |
0.0360 USDT |
| 2023-03-19 |
0.0373 USDT |
30,184,054.5465 |
0.0365 USDT |
0.0362 USDT |
0.0382 USDT |
0.0372 USDT |
| 2023-03-18 |
0.0375 USDT |
45,691,871.4207 |
0.0381 USDT |
0.0363 USDT |
0.0386 USDT |
0.0365 USDT |
| 2023-03-17 |
0.0370 USDT |
45,306,582.5759 |
0.0357 USDT |
0.0353 USDT |
0.0381 USDT |
0.0381 USDT |
| 2023-03-16 |
0.0355 USDT |
38,955,312.9087 |
0.0352 USDT |
0.0347 USDT |
0.0363 USDT |
0.0357 USDT |
| 2023-03-15 |
0.0363 USDT |
50,640,411.7198 |
0.0371 USDT |
0.0350 USDT |
0.0379 USDT |
0.0352 USDT |
| 2023-03-14 |
0.0375 USDT |
58,423,852.1891 |
0.0370 USDT |
0.0360 USDT |
0.0392 USDT |
0.0371 USDT |
| 2023-03-13 |
0.0365 USDT |
59,143,682.4816 |
0.0368 USDT |
0.0351 USDT |
0.0377 USDT |
0.0369 USDT |
| 2023-03-12 |
0.0351 USDT |
35,106,728.6140 |
0.0345 USDT |
0.0339 USDT |
0.0369 USDT |
0.0368 USDT |
| 2023-03-11 |
0.0343 USDT |
53,486,149.6231 |
0.0355 USDT |
0.0329 USDT |
0.0362 USDT |
0.0345 USDT |
| 2023-03-10 |
0.0346 USDT |
59,684,306.0760 |
0.0349 USDT |
0.0333 USDT |
0.0357 USDT |
0.0355 USDT |
| 2023-03-09 |
0.0356 USDT |
57,735,730.9408 |
0.0359 USDT |
0.0336 USDT |
0.0373 USDT |
0.0348 USDT |
| 2023-03-08 |
0.0374 USDT |
49,264,959.5823 |
0.0392 USDT |
0.0358 USDT |
0.0395 USDT |
0.0359 USDT |
| 2023-03-07 |
0.0392 USDT |
39,800,494.8977 |
0.0404 USDT |
0.0377 USDT |
0.0410 USDT |
0.0392 USDT |
| 2023-03-06 |
0.0406 USDT |
32,437,459.2483 |
0.0404 USDT |
0.0399 USDT |
0.0414 USDT |
0.0403 USDT |